SpaceandPeople plc - SAL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	215	215	215	215	215	3,192
February 19, 2026	215	215	215	215	202.1	695
February 18, 2026	215	215	215	215	202.1	206
February 17, 2026	215	202.1	202.1	215	202	5,058
February 16, 2026	223.5	215	215	239	210	32,341
February 13, 2026	220	215	215	230	215	2,716
February 12, 2026	220	220	220	230	220	908
February 11, 2026	220	220	220	220	220	0
February 10, 2026	210	220	220	230	200	6,918
February 09, 2026	205	210	210	210	205	8,800
February 06, 2026	198	205	205	209.9	198	11,964
February 05, 2026	198	198	198	198	198	0
February 04, 2026	198	198	198	204	198	3,395
February 03, 2026	198	198	198	201.2	198	2,050
February 02, 2026	198	198	198	204	194	2,854
January 30, 2026	198	198	198	200	198	3,010
January 29, 2026	205	203	203	208.5	200	1,050
January 28, 2026	205	205	205	205	200.5	7,484
January 27, 2026	192.18	204	204	204.5	192.18	27,036
January 26, 2026	210	210	210	210	210	708
January 23, 2026	210	210	210	213.7	204.5	7,384
January 22, 2026	210	210	210	213.5	210	9,300
January 21, 2026	210	210	210	213.8	200	39
January 20, 2026	210	210	210	210	210	2,556
January 19, 2026	210	210	210	210	200	2,556
January 16, 2026	210	200.5	200.5	210	200	527
January 15, 2026	210	210	210	210	203	10,600
January 14, 2026	210	210	210	210	210	66,912
January 13, 2026	210	210	210	210	210	66,912
January 12, 2026	210	210	210	215	210	4,182
January 09, 2026	210	210	210	210	210	84,000
January 08, 2026	210	210	210	210	203.5	6,000
January 07, 2026	210	210	210	210	210	49,000
January 06, 2026	210	210	210	210	210	49,000
January 05, 2026	210	210	210	216	203	5,927
January 02, 2026	205	210	210	210	200.25	22,087
December 31, 2025	205	205	205	205	200	22,750
December 30, 2025	205	205	205	207.5	205	10,000
December 29, 2025	205	205	205	210	201	12,325
December 24, 2025	207	205	205	207.9	200.14	3,250
December 23, 2025	220	207	207	220	207	4,493
December 22, 2025	220	220	220	220	210	3,500
December 19, 2025	220	220	220	220	210	60
December 18, 2025	220	220	220	220	210	8
December 17, 2025	220	220	220	222.4	210	1,300
December 16, 2025	220	220	220	223	220	562
December 15, 2025	220	220	220	223.8	210.1	10,014
December 12, 2025	220	220	220	224	220	8,500
December 11, 2025	220	220	220	225	220	7,970
December 10, 2025	226	220	220	230.68	218	17,999
December 09, 2025	218	228.9	228.9	228.9	218	12,500
December 08, 2025	218	218	218	218	211.5	500
December 05, 2025	218	218	218	218	218	300,000
December 04, 2025	217	218	218	218	213.25	22,625
December 03, 2025	220	218	218	220.06	212.5	16,458
December 02, 2025	220.1	225	225	225	220.1	446
December 01, 2025	215	225	225	240	215	18,272
November 28, 2025	212	212	212	216	212	22
November 27, 2025	215	212	212	220	206.5	5,125
November 26, 2025	215	215	215	215	215	4,900

SpaceandPeople plc (SAL.L) LSE